Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00250000 | 2024-08-30 2:50PM EDT | 2024-09-20 | 446.95 | 398.00 | 402.90 | +24.29 | +5.75% | 3 | 40 | 0.00% |
| NFLX241018C00250000 | 2024-07-12 3:59PM EDT | 2024-10-18 | 401.65 | 384.75 | 388.40 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-06-03 10:04AM EDT | 2025-01-17 | 398.27 | 435.10 | 437.85 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX250321C00250000 | 2024-06-10 3:02PM EDT | 2025-03-21 | 403.83 | 435.90 | 441.75 | 0.00 | - | - | 2 | 0.00% |
| NFLX250620C00250000 | 2024-07-15 3:56PM EDT | 2025-06-20 | 419.40 | 419.55 | 427.95 | 0.00 | - | 3 | 5 | 0.00% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-07-18 2:20PM EDT | 2026-01-16 | 418.00 | 439.00 | 446.60 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 429.00 | 439.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906P00250000 | 2024-08-27 9:41AM EDT | 2024-09-06 | 0.27 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| NFLX240920P00250000 | 2024-08-22 2:38PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 137.50% |
| NFLX241018P00250000 | 2024-08-26 10:00AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 90.23% |
| NFLX241115P00250000 | 2024-08-05 11:50AM EDT | 2024-11-15 | 0.38 | 0.02 | 0.85 | 0.00 | - | - | 1 | 93.07% |
| NFLX241220P00250000 | 2024-08-16 12:56PM EDT | 2024-12-20 | 0.39 | 0.03 | 0.91 | 0.00 | - | 1 | 59 | 77.73% |
| NFLX250117P00250000 | 2024-08-16 3:29PM EDT | 2025-01-17 | 0.37 | 0.13 | 1.00 | 0.00 | - | 2 | 1,742 | 71.07% |
| NFLX250321P00250000 | 2024-07-17 10:14AM EDT | 2025-03-21 | 0.95 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 59.77% |
| NFLX250620P00250000 | 2024-08-21 10:50AM EDT | 2025-06-20 | 1.14 | 0.87 | 2.19 | 0.00 | - | 4 | 1,863 | 56.20% |
| NFLX251219P00250000 | 2024-08-27 12:34PM EDT | 2025-12-19 | 3.00 | 2.60 | 4.95 | 0.00 | - | 10 | 227 | 51.45% |
| NFLX260116P00250000 | 2024-08-13 10:14AM EDT | 2026-01-16 | 4.75 | 1.26 | 5.05 | 0.00 | - | 4 | 219 | 52.92% |
| NFLX261218P00250000 | 2024-08-28 9:33AM EDT | 2026-12-18 | 7.00 | 3.00 | 11.00 | 0.00 | - | 50 | 80 | 48.85% |
© 2024 Yahoo. All rights reserved.